MORISON INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 133,236 |
| 2024-02-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-02-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 56,648 |
| 2024-02-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-02-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 48,173 |
| 2024-02-06 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-02-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 107,882 |
| 2024-02-02 | 3.380 | 3.380 | 3.050 | 3.050 | 3.050 | 113,693 |
| 2024-02-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 500 |
| 2024-01-31 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 260 |
| 2024-01-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3,940 |
| 2024-01-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 119,730 |
| 2024-01-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 13,730 |
| 2024-01-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 212 |
| 2024-01-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4,100 |
| 2024-01-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-01-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 25,560 |
| 2024-01-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-01-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 14,627 |
| 2024-01-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,200 |
| 2024-01-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-01-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 165 |
| 2024-01-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-01-11 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 346,000 |
| 2024-01-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 598 |
| 2024-01-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-01-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 68,213 |
| 2024-01-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 124,092 |
| 2024-01-04 | 3.080 | 3.380 | 3.080 | 3.380 | 3.380 | 100,300 |
| 2024-01-03 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 189,600 |
| 2024-01-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 647 |
| 2023-12-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-12-28 | 2.550 | 2.800 | 2.550 | 2.800 | 2.800 | 370,658 |
| 2023-12-27 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 500 |
| 2023-12-22 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-12-21 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-12-20 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-12-19 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-12-18 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-12-15 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-12-14 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 3,050 |
| 2023-12-13 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 3,015 |
| 2023-12-12 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 50 |
| 2023-12-11 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-12-08 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,900 |
| 2023-12-07 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,900 |
| 2023-12-06 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 8,983 |
| 2023-12-05 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,916 |
| 2023-12-04 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,000 |
| 2023-12-01 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-11-30 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-11-29 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,051 |
| 2023-11-28 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-11-27 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 37,460 |
| 2023-11-24 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2,646 |
| 2023-11-23 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,392 |
| 2023-11-22 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,735 |
| 2023-11-21 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2023-11-20 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 3,510 |
| 2023-11-17 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.